股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 858.86 | 877.50 | 846.39 | 852.69 | 453008 | 516635680 | -18.37 | -2.11% |
| 2009-11-26 | 907.83 | 910.41 | 866.82 | 871.06 | 634483 | 749137472 | -35.38 | -3.90% |
| 2009-11-25 | 872.55 | 906.71 | 869.82 | 906.44 | 539556 | 640587456 | 30.74 | 3.51% |
| 2009-11-24 | 926.24 | 927.14 | 872.33 | 875.70 | 737420 | 861336128 | -48.02 | -5.20% |
| 2009-11-23 | 907.42 | 923.91 | 907.31 | 923.72 | 570929 | 664145600 | 17.72 | 1.96% |
| 2009-11-20 | 898.90 | 912.85 | 894.88 | 906.00 | 586392 | 658129664 | 5.26 | 0.58% |
| 2009-11-19 | 888.77 | 900.91 | 887.33 | 900.75 | 563618 | 631729856 | 12.80 | 1.44% |
| 2009-11-18 | 884.41 | 888.15 | 878.73 | 887.95 | 498468 | 559599040 | 3.46 | 0.39% |
| 2009-11-17 | 883.40 | 886.98 | 875.18 | 884.49 | 497752 | 563334400 | 3.70 | 0.42% |
| 2009-11-16 | 867.07 | 881.48 | 867.07 | 880.79 | 585306 | 667255040 | 18.75 | 2.17% |
| 2009-11-13 | 849.88 | 862.18 | 842.36 | 862.04 | 473287 | 511750624 | 9.83 | 1.15% |
| 2009-11-12 | 850.54 | 859.50 | 848.93 | 852.21 | 448569 | 495404736 | 3.10 | 0.37% |
| 2009-11-11 | 842.84 | 850.35 | 838.99 | 849.11 | 429255 | 464025280 | 5.02 | 0.59% |
| 2009-11-10 | 845.29 | 849.48 | 842.32 | 844.09 | 474855 | 526400576 | 1.95 | 0.23% |
| 2009-11-09 | 837.38 | 842.35 | 831.95 | 842.14 | 466374 | 511365472 | 6.06 | 0.72% |
| 2009-11-06 | 837.00 | 841.43 | 833.55 | 836.08 | 537022 | 575077120 | 3.16 | 0.38% |
| 2009-11-05 | 824.68 | 834.33 | 822.21 | 832.92 | 483613 | 520758752 | 8.36 | 1.01% |
| 2009-11-04 | 819.66 | 825.85 | 816.53 | 824.56 | 494589 | 546120448 | 5.93 | 0.72% |
| 2009-11-03 | 804.51 | 818.77 | 804.19 | 818.63 | 535000 | 595772224 | 17.19 | 2.15% |
| 2009-11-02 | 761.87 | 801.50 | 758.27 | 801.44 | 436406 | 492035776 | 26.32 | 3.40% |
| 2009-10-30 | 772.11 | 782.03 | 768.73 | 775.12 | 340858 | 378363712 | 11.02 | 1.44% |
| 2009-10-29 | 766.75 | 771.17 | 761.39 | 764.10 | 310434 | 342995552 | -13.63 | -1.75% |
| 2009-10-28 | 769.43 | 777.88 | 762.65 | 777.73 | 312116 | 327413504 | 6.26 | 0.81% |
| 2009-10-27 | 787.07 | 787.07 | 771.30 | 771.46 | 383232 | 419559040 | -20.35 | -2.57% |
| 2009-10-26 | 791.70 | 793.13 | 783.24 | 791.81 | 378810 | 399075008 | 1.25 | 0.16% |
| 2009-10-23 | 781.10 | 793.45 | 781.10 | 790.56 | 437219 | 465710688 | 10.32 | 1.32% |
| 2009-10-22 | 775.06 | 784.77 | 772.97 | 780.25 | 357396 | 381944512 | 2.45 | 0.31% |
| 2009-10-21 | 782.24 | 786.84 | 777.74 | 777.80 | 418323 | 451151936 | -5.88 | -0.75% |
| 2009-10-20 | 775.89 | 783.96 | 772.49 | 783.69 | 447274 | 490949632 | 10.73 | 1.39% |
| 2009-10-19 | 757.74 | 773.12 | 756.18 | 772.96 | 365056 | 391947200 | 14.94 | 1.97% |
| 2009-10-16 | 757.43 | 759.61 | 745.62 | 758.02 | 292577 | 305292032 | 2.00 | 0.27% |
| 2009-10-15 | 759.08 | 762.80 | 751.25 | 756.02 | 292520 | 306645376 | -0.35 | -0.05% |
| 2009-10-14 | 750.88 | 762.03 | 750.53 | 756.37 | 347382 | 365433440 | 7.49 | 1.00% |
| 2009-10-13 | 737.28 | 749.13 | 735.19 | 748.88 | 244613 | 252333376 | 10.61 | 1.44% |
| 2009-10-12 | 737.59 | 744.01 | 730.38 | 738.27 | 254989 | 269631744 | 3.70 | 0.50% |
| 2009-10-09 | 712.09 | 734.67 | 711.99 | 734.57 | 237997 | 233091376 | 34.49 | 4.93% |
| 2009-09-30 | 698.46 | 708.67 | 698.42 | 700.09 | 186007 | 182713264 | 5.99 | 0.86% |
| 2009-09-29 | 704.99 | 708.62 | 680.98 | 694.09 | 216619 | 205347968 | -12.31 | -1.74% |
| 2009-09-28 | 727.81 | 735.21 | 702.68 | 706.40 | 225571 | 223114624 | -19.93 | -2.74% |
| 2009-09-25 | 730.30 | 734.93 | 722.22 | 726.33 | 224839 | 223444048 | -7.33 | -1.00% |
| 2009-09-24 | 736.79 | 743.78 | 716.04 | 733.65 | 294106 | 299147296 | -8.34 | -1.12% |
| 2009-09-23 | 761.11 | 768.37 | 737.10 | 742.00 | 333262 | 352271904 | -21.82 | -2.86% |
| 2009-09-22 | 779.14 | 787.66 | 763.66 | 763.81 | 392199 | 431798848 | -17.05 | -2.18% |
| 2009-09-21 | 761.26 | 781.11 | 749.01 | 780.87 | 414078 | 435115872 | 12.06 | 1.57% |
| 2009-09-18 | 794.10 | 796.17 | 762.13 | 768.80 | 552041 | 569111936 | -24.24 | -3.06% |
| 2009-09-17 | 776.16 | 795.92 | 776.16 | 793.04 | 567348 | 599680064 | 17.78 | 2.29% |
| 2009-09-16 | 770.29 | 780.59 | 759.74 | 775.26 | 497148 | 533282624 | 3.81 | 0.49% |
| 2009-09-15 | 766.39 | 774.67 | 760.14 | 771.46 | 469664 | 487871616 | 6.19 | 0.81% |
| 2009-09-14 | 749.98 | 767.12 | 749.61 | 765.26 | 449964 | 457482688 | 17.83 | 2.38% |
| 2009-09-11 | 732.59 | 750.43 | 732.00 | 747.44 | 365979 | 382853888 | 12.11 | 1.65% |
| 2009-09-10 | 740.10 | 743.93 | 730.41 | 735.32 | 323532 | 331888608 | -7.86 | -1.06% |
| 2009-09-09 | 744.14 | 745.73 | 733.32 | 743.19 | 377215 | 399474400 | -0.14 | -0.02% |
| 2009-09-08 | 726.75 | 743.50 | 720.07 | 743.33 | 403250 | 437798176 | 12.41 | 1.70% |
| 2009-09-07 | 723.87 | 737.29 | 722.71 | 730.92 | 429092 | 442038368 | 10.59 | 1.47% |
| 2009-09-04 | 705.84 | 723.37 | 702.39 | 720.34 | 381979 | 388271488 | 14.08 | 1.99% |
| 2009-09-03 | 676.69 | 708.24 | 675.99 | 706.26 | 333859 | 330815520 | 30.77 | 4.55% |
| 2009-09-02 | 669.42 | 678.11 | 661.60 | 675.50 | 211167 | 199685312 | 3.45 | 0.51% |
| 2009-09-01 | 670.53 | 684.61 | 662.25 | 672.05 | 260804 | 250783328 | -5.29 | -0.78% |
| 2009-08-31 | 714.29 | 714.29 | 676.56 | 677.34 | 329987 | 326873952 | -47.40 | -6.54% |
| 2009-08-28 | 740.60 | 741.82 | 720.04 | 724.74 | 364368 | 368778720 | -18.03 | -2.43% |
| 2009-08-27 | 733.91 | 748.52 | 729.59 | 742.77 | 451276 | 449425952 | 7.34 | 1.00% |
| 2009-08-26 | 710.47 | 739.86 | 705.88 | 735.43 | 420693 | 434831520 | 21.20 | 2.97% |
| 2009-08-25 | 719.28 | 719.28 | 694.82 | 714.23 | 439852 | 450534656 | -7.92 | -1.10% |
| 2009-08-24 | 706.08 | 724.14 | 702.13 | 722.16 | 373295 | 386821376 | 17.45 | 2.48% |
| 2009-08-21 | 683.80 | 704.75 | 679.09 | 704.70 | 348795 | 345856032 | 20.40 | 2.98% |
| 2009-08-20 | 659.70 | 684.63 | 658.90 | 684.31 | 277799 | 270647008 | 24.54 | 3.72% |
| 2009-08-19 | 693.66 | 696.91 | 653.83 | 659.76 | 286993 | 277672992 | -34.16 | -4.92% |
| 2009-08-18 | 676.11 | 696.39 | 671.85 | 693.92 | 251864 | 242117424 | 10.82 | 1.58% |
| 2009-08-17 | 721.34 | 723.27 | 682.38 | 683.10 | 314795 | 310347968 | -47.55 | -6.51% |
| 2009-08-14 | 765.50 | 766.55 | 730.48 | 730.65 | 344367 | 354029312 | -34.56 | -4.52% |
| 2009-08-13 | 765.55 | 770.54 | 751.85 | 765.21 | 289450 | 307538688 | 0.21 | 0.03% |
| 2009-08-12 | 800.42 | 800.42 | 763.15 | 765.00 | 369142 | 395651776 | -36.30 | -4.53% |
| 2009-08-11 | 798.95 | 802.87 | 790.67 | 801.30 | 314244 | 348357952 | 4.04 | 0.51% |
| 2009-08-10 | 798.07 | 803.89 | 782.97 | 797.26 | 374341 | 408352640 | 6.77 | 0.86% |
| 2009-08-07 | 809.77 | 814.65 | 786.50 | 790.49 | 471611 | 524683104 | -19.64 | -2.42% |
| 2009-08-06 | 814.32 | 823.68 | 798.00 | 810.13 | 531343 | 601826560 | -9.30 | -1.14% |
| 2009-08-05 | 815.83 | 823.85 | 805.21 | 819.43 | 606561 | 670307392 | 3.37 | 0.41% |
| 2009-08-04 | 810.12 | 816.07 | 796.99 | 816.06 | 591105 | 643921664 | 6.35 | 0.78% |
| 2009-08-03 | 798.81 | 809.73 | 793.72 | 809.71 | 539697 | 590777600 | 14.12 | 1.77% |
| 2009-07-31 | 777.03 | 796.30 | 774.64 | 795.60 | 503629 | 554770240 | 23.27 | 3.01% |
| 2009-07-30 | 768.40 | 778.11 | 747.38 | 772.33 | 468824 | 506579936 | 5.82 | 0.76% |
| 2009-07-29 | 815.20 | 815.59 | 749.16 | 766.51 | 630634 | 673525504 | -50.70 | -6.21% |
| 2009-07-28 | 810.48 | 817.22 | 802.49 | 817.21 | 587221 | 663690752 | 7.53 | 0.93% |
| 2009-07-27 | 797.04 | 809.68 | 796.35 | 809.68 | 547339 | 625909568 | 15.05 | 1.89% |
| 2009-07-24 | 803.72 | 805.12 | 780.57 | 794.63 | 550964 | 584401408 | -7.12 | -0.89% |
| 2009-07-23 | 797.08 | 801.91 | 794.73 | 801.75 | 499823 | 535275808 | 6.03 | 0.76% |
| 2009-07-22 | 783.41 | 795.93 | 783.41 | 795.72 | 500467 | 543551296 | 10.74 | 1.37% |
| 2009-07-21 | 801.95 | 802.10 | 782.87 | 784.98 | 601845 | 641354496 | -16.32 | -2.04% |
| 2009-07-20 | 791.90 | 801.30 | 791.03 | 801.30 | 579312 | 636258368 | 11.29 | 1.43% |
| 2009-07-17 | 784.81 | 791.71 | 781.68 | 790.00 | 529188 | 545734208 | 4.38 | 0.56% |
| 2009-07-16 | 793.13 | 793.98 | 783.65 | 785.62 | 587128 | 620985152 | -4.83 | -0.61% |
| 2009-07-15 | 785.17 | 790.46 | 784.41 | 790.45 | 581934 | 612031168 | 7.32 | 0.94% |
| 2009-07-14 | 773.94 | 783.20 | 773.12 | 783.13 | 500897 | 512834016 | 11.35 | 1.47% |
| 2009-07-13 | 763.05 | 776.40 | 762.06 | 771.77 | 507541 | 520799616 | 6.95 | 0.91% |
| 2009-07-10 | 761.63 | 768.92 | 759.98 | 764.83 | 509961 | 519181216 | 4.20 | 0.55% |
| 2009-07-09 | 747.16 | 760.66 | 747.05 | 760.63 | 515291 | 532634592 | 13.71 | 1.83% |
| 2009-07-08 | 734.78 | 747.72 | 733.05 | 746.92 | 411687 | 418431968 | 8.41 | 1.14% |
| 2009-07-07 | 736.05 | 742.90 | 732.00 | 738.51 | 471782 | 458797632 | 2.02 | 0.27% |
| 2009-07-06 | 737.63 | 738.44 | 730.67 | 736.50 | 467355 | 480067104 | -0.15 | -0.02% |
| 2009-07-03 | 726.55 | 736.65 | 724.00 | 736.65 | 476426 | 486442720 | 6.58 | 0.90% |
| 2009-07-02 | 727.08 | 730.07 | 723.63 | 730.07 | 452774 | 461917280 | 5.89 | 0.81% |
| 2009-07-01 | 714.63 | 724.31 | 713.93 | 724.19 | 386247 | 404452448 | 7.34 | 1.02% |
| 2009-06-30 | 719.96 | 720.30 | 713.77 | 716.85 | 415446 | 475516960 | -1.90 | -0.27% |
| 2009-06-29 | 713.04 | 719.97 | 712.31 | 718.75 | 459638 | 483906528 | 6.32 | 0.89% |
| 2009-06-26 | 710.71 | 713.01 | 707.08 | 712.43 | 383810 | 398136640 | 3.39 | 0.48% |
| 2009-06-25 | 712.47 | 713.38 | 705.94 | 709.04 | 406879 | 446820192 | -1.61 | -0.23% |
| 2009-06-24 | 700.76 | 710.65 | 698.92 | 710.65 | 400125 | 428351648 | 10.35 | 1.48% |
| 2009-06-23 | 695.03 | 705.50 | 692.25 | 700.30 | 390559 | 398847392 | -3.41 | -0.48% |
| 2009-06-22 | 710.93 | 712.14 | 700.74 | 703.71 | 464498 | 480782048 | -3.94 | -0.56% |
| 2009-06-19 | 707.81 | 709.41 | 703.03 | 707.65 | 517025 | 510832160 | 0.61 | 0.09% |
| 2009-06-18 | 702.36 | 707.14 | 701.28 | 707.04 | 469189 | 482651712 | 6.02 | 0.86% |
| 2009-06-17 | 690.01 | 702.39 | 688.16 | 701.02 | 396595 | 422156896 | 10.36 | 1.50% |
| 2009-06-16 | 683.89 | 691.47 | 681.17 | 690.66 | 370442 | 372313696 | 1.67 | 0.24% |
| 2009-06-15 | 677.58 | 689.12 | 676.57 | 689.00 | 362511 | 342412704 | 9.48 | 1.40% |
| 2009-06-12 | 693.49 | 694.96 | 673.69 | 679.52 | 464572 | 434521280 | -14.71 | -2.12% |
| 2009-06-11 | 697.12 | 701.94 | 691.17 | 694.22 | 476476 | 441651808 | -3.90 | -0.56% |
| 2009-06-10 | 691.52 | 698.26 | 689.11 | 698.13 | 465711 | 442195264 | 7.68 | 1.11% |
| 2009-06-09 | 687.68 | 690.46 | 673.54 | 690.44 | 430649 | 430413568 | 2.17 | 0.32% |
| 2009-06-08 | 689.62 | 695.03 | 682.43 | 688.27 | 416457 | 457603104 | -2.51 | -0.36% |
| 2009-06-05 | 692.54 | 696.95 | 689.80 | 690.78 | 449644 | 465527264 | -0.13 | -0.02% |
| 2009-06-04 | 691.93 | 693.46 | 680.50 | 690.91 | 479891 | 506369056 | -3.84 | -0.55% |
| 2009-06-03 | 687.99 | 694.80 | 687.57 | 694.76 | 467118 | 480258688 | 6.63 | 0.96% |
| 2009-06-02 | 687.78 | 691.79 | 684.93 | 688.13 | 487123 | 499821152 | 3.21 | 0.47% |
| 2009-06-01 | 677.40 | 685.27 | 676.27 | 684.92 | 424836 | 439611296 | 13.45 | 2.00% |
